POWERGRID

Power Grid Corp. Ltd.

264.55 -0.65 (-0.25%)

L: 262.9 H: 265.75

Back to Option Chain

Historical option data for POWERGRID
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

POWERGRID 30-DEC-2025 315 CE
Delta: 0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	264.55	0.05 ₹ 95	-0.05 -95.00	29.32	2 3,800	0 0	68 1,29,200

8 Dec	265.20	0.1 ₹ 190	0.05 95.00	30.58	3 5,700	-2 -3,800	68 1,29,200
5 Dec	269.80	0.05 ₹ 95	0 0.00	23.61	13 24,700	-12 -22,800	71 1,34,900
4 Dec	269.10	0.05 ₹ 95	-0.05 -95.00	-	0 0	0 0	0 0
3 Dec	268.45	0.05 ₹ 95	-0.05 -95.00	23.44	9 17,100	0 0	83 1,57,700
2 Dec	267.45	0.1 ₹ 190	0 0.00	25.70	3 5,700	0 0	83 1,57,700
1 Dec	269.65	0.1 ₹ 190	0.05 95.00	23.91	7 13,300	-1 -1,900	83 1,57,700
28 Nov	269.95	0.05 ₹ 95	-0.05 -95.00	20.57	2 3,800	0 0	84 1,59,600
27 Nov	273.70	0.1 ₹ 190	-0.05 -95.00	20.30	20 38,000	1 1,900	84 1,59,600
26 Nov	275.05	0.15 ₹ 285	-0.05 -95.00	20.64	40 76,000	27 51,300	80 1,52,000
25 Nov	273.45	0.15 ₹ 285	-0.1 -190.00	21.43	12 22,800	7 13,300	54 1,02,600
24 Nov	275.80	0.25 ₹ 475	-0.1 -190.00	21.26	29 55,100	6 11,400	52 98,800
21 Nov	277.60	0.35 ₹ 665	-0.1 -190.00	20.65	19 36,100	-3 -5,700	48 91,200
20 Nov	277.20	0.45 ₹ 855	-0.1 -190.00	21.60	31 58,900	-5 -9,500	52 98,800
19 Nov	275.15	0.55 ₹ 1,045	-0.05 -95.00	23.31	19 36,100	5 9,500	56 1,06,400
18 Nov	274.20	0.6 ₹ 1,140	-0.05 -95.00	24.00	5 9,500	-2 -3,800	51 96,900
17 Nov	273.55	0.65 ₹ 1,235	0.2 380.00	24.37	16 30,400	12 22,800	54 1,02,600
13 Nov	269.85	0.45 ₹ 855	0.05 95.00	23.04	1 1,900	0 0	43 81,700
11 Nov	267.65	0.4 ₹ 760	0.2 380.00	23.09	1 1,900	0 0	43 81,700
10 Nov	268.20	0.2 ₹ 380	-0.3 -570.00	20.14	5 9,500	0 0	45 85,500
7 Nov	272.00	0.5 ₹ 950	-0.05 -95.00	21.35	1 1,900	0 0	44 83,600
6 Nov	270.20	0.55 ₹ 1,045	-0.25 -475.00	22.23	3 5,700	1 1,900	45 85,500
4 Nov	279.05	0.8 ₹ 1,520	-1.2 -2280.00	19.34	37 70,300	3 5,700	43 81,700
3 Nov	288.00	2 ₹ 3,800	-0.05 -95.00	19.27	4 7,600	-2 -3,800	39 74,100
31 Oct	288.15	2.05 ₹ 3,895	-0.85 -1615.00	-	17 32,300	10 19,000	40 76,000
30 Oct	291.50	2.9 ₹ 5,510	-0.45 -855.00	18.90	1 1,900	0 0	30 57,000
29 Oct	295.35	3.35 ₹ 6,365	1.15 2185.00	17.58	24 45,600	0 0	29 55,100
28 Oct	288.25	2.2 ₹ 4,180	-0.15 -285.00	-	23 43,700	12 22,800	29 55,100
27 Oct	291.05	2.35 ₹ 4,465	0.35 665.00	17.12	2 3,800	0 0	17 32,300
24 Oct	288.50	2 ₹ 3,800	-1.25 -2375.00	16.97	9 17,100	7 13,300	17 32,300
16 Oct	291.85	3.25 ₹ 6,175	-0.15 -285.00	17.31	1 1,900	0 0	10 19,000
15 Oct	290.95	3.5 ₹ 6,650	0.35 665.00	-	10 19,000	5 9,500	8 15,200
10 Oct	289.15	3.15 ₹ 5,985	0.55 1045.00	17.74	13 24,700	-12 -22,800	4 7,600
8 Oct	285.30	2.6 ₹ 4,940	-0.85 -1615.00	18.11	4 7,600	3 5,700	16 30,400
7 Oct	289.00	3.45 ₹ 6,555	-3 -5700.00	17.83	19 36,100	13 24,700	13 24,700

For Power Grid Corp. Ltd. - strike price 315 expiring on 30DEC2025

Delta for 315 CE is 0.01

Historical price for 315 CE is as follows

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 68

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 30.58, the open interest changed by -2 which decreased total open position to 68

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 23.61, the open interest changed by -12 which decreased total open position to 71

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 83

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 83

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 23.91, the open interest changed by -1 which decreased total open position to 83

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 84

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 20.30, the open interest changed by 1 which increased total open position to 84

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 20.64, the open interest changed by 27 which increased total open position to 80

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 21.43, the open interest changed by 7 which increased total open position to 54

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 21.26, the open interest changed by 6 which increased total open position to 52

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 20.65, the open interest changed by -3 which decreased total open position to 48

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 21.60, the open interest changed by -5 which decreased total open position to 52

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by 5 which increased total open position to 56

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 24.00, the open interest changed by -2 which decreased total open position to 51

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 24.37, the open interest changed by 12 which increased total open position to 54

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 43

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 43

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 45

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 44

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 45

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 19.34, the open interest changed by 3 which increased total open position to 43

On 3 Nov POWERGRID was trading at 288.00. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 19.27, the open interest changed by -2 which decreased total open position to 39

On 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 40

On 30 Oct POWERGRID was trading at 291.50. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 18.90, the open interest changed by 0 which decreased total open position to 30

On 29 Oct POWERGRID was trading at 295.35. The strike last trading price was 3.35, which was 1.15 higher than the previous day. The implied volatity was 17.58, the open interest changed by 0 which decreased total open position to 29

On 28 Oct POWERGRID was trading at 288.25. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 29

On 27 Oct POWERGRID was trading at 291.05. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 17.12, the open interest changed by 0 which decreased total open position to 17

On 24 Oct POWERGRID was trading at 288.50. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 16.97, the open interest changed by 7 which increased total open position to 17

On 16 Oct POWERGRID was trading at 291.85. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 10

On 15 Oct POWERGRID was trading at 290.95. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 10 Oct POWERGRID was trading at 289.15. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was 17.74, the open interest changed by -12 which decreased total open position to 4

On 8 Oct POWERGRID was trading at 285.30. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 18.11, the open interest changed by 3 which increased total open position to 16

On 7 Oct POWERGRID was trading at 289.00. The strike last trading price was 3.45, which was -3 lower than the previous day. The implied volatity was 17.83, the open interest changed by 13 which increased total open position to 13

POWERGRID 30DEC2025 315 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	264.55	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
8 Dec	265.20	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	1 1,900
5 Dec	269.80	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
4 Dec	269.10	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
3 Dec	268.45	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
2 Dec	267.45	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
1 Dec	269.65	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
28 Nov	269.95	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
27 Nov	273.70	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
26 Nov	275.05	37.35 ₹ 70,965	0.95 1805.00	-	0 0	0 0	0 0
25 Nov	273.45	37.35 ₹ 70,965	0.95 1805.00	-	0 0	1 1,900	0 0
24 Nov	275.80	37.35 ₹ 70,965	0.95 1805.00	28.15	1 1,900	0 0	0 0
21 Nov	277.60	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
20 Nov	277.20	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
19 Nov	275.15	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
18 Nov	274.20	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
17 Nov	273.55	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
13 Nov	269.85	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
11 Nov	267.65	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
10 Nov	268.20	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
7 Nov	272.00	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
6 Nov	270.20	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
4 Nov	279.05	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
3 Nov	288.00	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
31 Oct	288.15	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
30 Oct	291.50	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
29 Oct	295.35	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
28 Oct	288.25	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
27 Oct	291.05	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
24 Oct	288.50	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
16 Oct	291.85	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
15 Oct	290.95	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
10 Oct	289.15	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
8 Oct	285.30	36.4 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
7 Oct	289.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Power Grid Corp. Ltd. - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -

Historical price for 315 PE is as follows

On 9 Dec POWERGRID was trading at 264.55. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec POWERGRID was trading at 265.20. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec POWERGRID was trading at 269.80. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec POWERGRID was trading at 269.10. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec POWERGRID was trading at 268.45. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec POWERGRID was trading at 267.45. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec POWERGRID was trading at 269.65. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov POWERGRID was trading at 269.95. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov POWERGRID was trading at 273.70. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov POWERGRID was trading at 275.05. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov POWERGRID was trading at 273.45. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov POWERGRID was trading at 275.80. The strike last trading price was 37.35, which was 0.95 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 0

On 21 Nov POWERGRID was trading at 277.60. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov POWERGRID was trading at 277.20. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov POWERGRID was trading at 275.15. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov POWERGRID was trading at 274.20. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov POWERGRID was trading at 273.55. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov POWERGRID was trading at 269.85. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov POWERGRID was trading at 267.65. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov POWERGRID was trading at 268.20. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov POWERGRID was trading at 272.00. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov POWERGRID was trading at 270.20. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov POWERGRID was trading at 279.05. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov POWERGRID was trading at 288.00. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct POWERGRID was trading at 288.15. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct POWERGRID was trading at 291.50. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct POWERGRID was trading at 295.35. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct POWERGRID was trading at 288.25. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct POWERGRID was trading at 291.05. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct POWERGRID was trading at 288.50. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct POWERGRID was trading at 291.85. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct POWERGRID was trading at 290.95. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct POWERGRID was trading at 289.15. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct POWERGRID was trading at 285.30. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct POWERGRID was trading at 289.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for POWERGRID

POWERGRID

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD